Simplex Castings Limited (BOM:513472)
India · Delayed Price · Currency is INR 457.70
-6.10 (-1.32%)
At close: Mar 6, 2026
Simplex Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 462.95 | 468.40 | 450.45 | 457.70 | 457.70 | -1.32% | 7,520 |
| Mar 5, 2026 | 468.95 | 470.00 | 456.05 | 463.80 | 463.80 | 1.43% | 16,135 |
| Mar 4, 2026 | 466.05 | 466.05 | 450.00 | 457.25 | 457.25 | -1.89% | 13,316 |
| Mar 2, 2026 | 463.00 | 490.00 | 450.00 | 466.05 | 466.05 | -3.83% | 18,570 |
| Feb 27, 2026 | 485.05 | 492.70 | 462.05 | 484.60 | 484.60 | -0.86% | 35,687 |
| Feb 26, 2026 | 457.00 | 493.40 | 440.00 | 488.80 | 488.80 | 8.39% | 106,429 |
| Feb 25, 2026 | 448.55 | 459.00 | 430.15 | 450.95 | 450.95 | 2.56% | 28,047 |
| Feb 24, 2026 | 434.00 | 450.00 | 408.00 | 439.70 | 439.70 | 1.31% | 25,516 |
| Feb 23, 2026 | 447.40 | 450.00 | 428.20 | 434.00 | 434.00 | 0.13% | 2,552 |
| Feb 20, 2026 | 448.10 | 450.95 | 430.00 | 433.45 | 433.45 | -3.92% | 8,832 |
| Feb 19, 2026 | 458.60 | 459.95 | 435.70 | 451.15 | 451.15 | 0.70% | 9,217 |
| Feb 18, 2026 | 465.00 | 465.00 | 427.15 | 448.00 | 448.00 | -3.20% | 3,992 |
| Feb 17, 2026 | 456.25 | 470.00 | 455.05 | 462.80 | 462.80 | -1.29% | 5,383 |
| Feb 16, 2026 | 472.20 | 472.20 | 454.05 | 468.85 | 468.85 | 0.44% | 12,467 |
| Feb 13, 2026 | 464.40 | 473.95 | 452.20 | 466.80 | 466.80 | 1.59% | 2,381 |
| Feb 12, 2026 | 477.80 | 479.95 | 451.10 | 459.50 | 459.50 | -2.64% | 10,807 |
| Feb 11, 2026 | 477.00 | 483.25 | 455.00 | 471.95 | 471.95 | -2.96% | 9,877 |
| Feb 10, 2026 | 494.00 | 494.00 | 475.00 | 486.35 | 486.35 | -0.53% | 16,302 |
| Feb 9, 2026 | 475.00 | 505.90 | 472.00 | 488.95 | 488.95 | -2.03% | 37,606 |
| Feb 6, 2026 | 494.70 | 507.90 | 475.30 | 499.10 | 499.10 | 2.10% | 45,065 |
| Feb 5, 2026 | 476.20 | 497.00 | 476.20 | 488.85 | 488.85 | -0.60% | 21,890 |
| Feb 4, 2026 | 487.00 | 496.00 | 470.00 | 491.80 | 491.80 | 1.55% | 34,829 |
| Feb 3, 2026 | 469.95 | 491.00 | 461.35 | 484.30 | 484.30 | 9.06% | 24,693 |
| Feb 2, 2026 | 433.00 | 480.00 | 424.40 | 444.05 | 444.05 | 4.63% | 20,677 |
| Feb 1, 2026 | 432.80 | 432.95 | 414.00 | 424.40 | 424.40 | 0.13% | 13,759 |
| Jan 30, 2026 | 432.10 | 432.10 | 419.00 | 423.85 | 423.85 | -1.91% | 6,321 |
| Jan 29, 2026 | 449.90 | 449.90 | 425.00 | 432.10 | 432.10 | -1.68% | 4,074 |
| Jan 28, 2026 | 425.00 | 444.00 | 417.40 | 439.50 | 439.50 | 1.37% | 25,637 |
| Jan 27, 2026 | 464.95 | 464.95 | 400.40 | 433.55 | 433.55 | -4.15% | 38,189 |
| Jan 23, 2026 | 470.90 | 471.00 | 441.00 | 452.30 | 452.30 | -1.46% | 20,437 |
| Jan 22, 2026 | 451.00 | 470.00 | 443.25 | 459.00 | 459.00 | 2.58% | 7,776 |
| Jan 21, 2026 | 463.15 | 477.00 | 442.60 | 447.45 | 447.45 | -5.45% | 5,951 |
| Jan 20, 2026 | 480.00 | 482.00 | 456.10 | 473.25 | 473.25 | -0.25% | 28,408 |
| Jan 19, 2026 | 490.00 | 490.00 | 462.60 | 474.45 | 474.45 | -2.45% | 16,399 |
| Jan 16, 2026 | 457.10 | 490.00 | 457.10 | 486.35 | 486.35 | 0.88% | 33,970 |
| Jan 14, 2026 | 480.00 | 486.80 | 462.60 | 482.10 | 482.10 | 0.25% | 14,686 |
| Jan 13, 2026 | 460.00 | 500.00 | 431.00 | 480.90 | 480.90 | 7.52% | 29,115 |
| Jan 12, 2026 | 468.00 | 468.90 | 425.00 | 447.25 | 447.25 | -1.58% | 19,784 |
| Jan 9, 2026 | 468.90 | 479.00 | 450.00 | 454.45 | 454.45 | -3.09% | 7,225 |
| Jan 8, 2026 | 480.70 | 490.00 | 458.00 | 468.95 | 468.95 | -2.22% | 21,858 |
| Jan 7, 2026 | 479.50 | 489.80 | 460.00 | 479.60 | 479.60 | 3.33% | 39,691 |
| Jan 6, 2026 | 491.70 | 491.70 | 460.05 | 464.15 | 464.15 | -3.56% | 9,982 |
| Jan 5, 2026 | 493.50 | 493.50 | 470.60 | 481.30 | 481.30 | 1.00% | 7,508 |
| Jan 2, 2026 | 459.00 | 499.85 | 459.00 | 476.55 | 476.55 | 1.50% | 27,798 |
| Jan 1, 2026 | 483.55 | 483.55 | 460.05 | 469.50 | 469.50 | -2.58% | 19,080 |
| Dec 31, 2025 | 489.60 | 498.90 | 474.00 | 481.95 | 481.95 | 0.44% | 16,923 |
| Dec 30, 2025 | 470.00 | 489.00 | 461.00 | 479.85 | 479.85 | 2.17% | 20,865 |
| Dec 29, 2025 | 495.00 | 497.80 | 456.60 | 469.65 | 469.65 | -5.82% | 18,385 |
| Dec 26, 2025 | 513.80 | 513.80 | 490.05 | 498.65 | 498.65 | -1.11% | 6,799 |
| Dec 24, 2025 | 499.05 | 518.00 | 499.05 | 504.25 | 504.25 | -1.26% | 11,511 |